Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 197 |
| 2024-09-04 | 5.280 | 5.280 | 5.060 | 5.200 | 5.200 | 2,038 |
| 2024-09-03 | 5.400 | 5.400 | 5.260 | 5.300 | 5.300 | 1,196 |
| 2024-09-02 | 5.380 | 5.420 | 5.280 | 5.420 | 5.420 | 2,371 |
| 2024-08-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2024-08-29 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 9 |
| 2024-08-28 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 426 |
| 2024-08-27 | 5.160 | 5.260 | 5.160 | 5.220 | 5.220 | 480 |
| 2024-08-26 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 577 |
| 2024-08-23 | 5.420 | 5.440 | 5.140 | 5.280 | 5.280 | 3,168 |
| 2024-08-22 | 5.400 | 5.420 | 5.360 | 5.420 | 5.420 | 566 |
| 2024-08-21 | 5.500 | 5.500 | 5.200 | 5.400 | 5.400 | 2,799 |
| 2024-08-20 | 6.360 | 6.360 | 5.400 | 5.540 | 5.540 | 6,288 |
| 2024-08-19 | 5.480 | 6.600 | 5.480 | 6.340 | 6.340 | 18,425 |
| 2024-08-16 | 5.420 | 5.700 | 5.420 | 5.460 | 5.460 | 3,471 |
| 2024-08-15 | 5.340 | 5.420 | 5.320 | 5.400 | 5.400 | 763 |
| 2024-08-14 | 5.080 | 5.360 | 5.080 | 5.320 | 5.320 | 2,109 |
| 2024-08-13 | 4.720 | 5.100 | 4.720 | 5.080 | 5.080 | 2,486 |
| 2024-08-12 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 23 |
| 2024-08-09 | 4.390 | 4.700 | 4.390 | 4.700 | 4.700 | 3,783 |
| 2024-08-08 | 4.390 | 4.390 | 4.370 | 4.390 | 4.390 | 805 |
| 2024-08-07 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 59 |
| 2024-08-06 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 316 |
| 2024-08-05 | 4.460 | 4.460 | 4.430 | 4.430 | 4.430 | 409 |
| 2024-08-02 | 4.390 | 4.460 | 4.390 | 4.460 | 4.460 | 879 |
| 2024-08-01 | 4.460 | 4.460 | 4.390 | 4.390 | 4.390 | 814 |
| 2024-07-31 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 602 |
| 2024-07-30 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 912 |
| 2024-07-29 | 4.490 | 4.590 | 4.490 | 4.580 | 4.580 | 2,026 |
| 2024-07-26 | 4.580 | 4.580 | 4.490 | 4.490 | 4.490 | 793 |
| 2024-07-25 | 4.590 | 4.590 | 4.520 | 4.580 | 4.580 | 1,043 |
| 2024-07-24 | 4.590 | 4.590 | 4.540 | 4.590 | 4.590 | 570 |
| 2024-07-23 | 4.610 | 4.610 | 4.520 | 4.590 | 4.590 | 960 |
| 2024-07-22 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 19 |
| 2024-07-19 | 4.620 | 4.620 | 4.520 | 4.620 | 4.620 | 2,301 |
| 2024-07-18 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 141 |
| 2024-07-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1 |
| 2024-07-16 | 4.540 | 4.640 | 4.540 | 4.640 | 4.640 | 301 |
| 2024-07-15 | 4.380 | 4.540 | 4.380 | 4.540 | 4.540 | 2,891 |
| 2024-07-12 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 101 |
| 2024-07-11 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2024-07-10 | 4.360 | 4.390 | 4.360 | 4.390 | 4.390 | 551 |
| 2024-07-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 21 |
| 2024-07-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 181 |
| 2024-07-05 | 4.210 | 4.380 | 4.210 | 4.360 | 4.360 | 2,679 |
| 2024-07-04 | 4.140 | 4.210 | 4.140 | 4.210 | 4.210 | 5,686 |
| 2024-07-03 | 4.140 | 4.150 | 4.140 | 4.140 | 4.140 | 606 |
| 2024-07-02 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 2,672 |
| 2024-07-01 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 487 |
| 2024-06-28 | 4.170 | 4.180 | 4.140 | 4.150 | 4.150 | 2,602 |
| 2024-06-27 | 4.180 | 4.200 | 4.170 | 4.170 | 4.170 | 4,626 |
| 2024-06-26 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 3,071 |
| 2024-06-25 | 4.170 | 4.250 | 4.150 | 4.160 | 4.160 | 4,387 |
| 2024-06-24 | 4.160 | 4.170 | 4.100 | 4.170 | 4.170 | 1,528 |
| 2024-06-21 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 2,458 |
| 2024-06-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 632 |
| 2024-06-19 | 4.260 | 4.260 | 4.170 | 4.180 | 4.180 | 1,319 |
| 2024-06-18 | 4.320 | 4.320 | 4.160 | 4.260 | 4.260 | 3,620 |
| 2024-06-17 | 4.310 | 4.320 | 4.300 | 4.320 | 4.320 | 711 |
| 2024-06-14 | 4.390 | 4.390 | 4.310 | 4.310 | 4.310 | 820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.